tiprankstipranks
Trending News
More News >
Norcros plc (GB:NXR)
:NXR
UK Market

Norcros (NXR) Historical Prices

Compare
11 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 10, 2025
268.00
271.00
266.60
268.00
268.00
-1.83%
14,591
0.15
Jun 09, 2025
274.00
274.00
265.00
273.00
273.00
-0.73%
4,137
0.04
Jun 06, 2025
264.00
275.00
264.00
275.00
275.00
+1.85%
51,385
0.51
Jun 05, 2025
274.00
274.00
264.00
270.00
270.00
+1.12%
40,559
0.40
Jun 04, 2025
281.00
281.00
267.00
267.00
267.00
-3.26%
51,103
0.50
Jun 03, 2025
257.00
282.00
257.00
276.00
276.00
+3.37%
64,711
0.59
Jun 02, 2025
249.00
267.00
249.00
267.00
267.00
+3.09%
62,415
0.56
May 30, 2025
244.00
259.00
240.00
259.00
259.00
+7.02%
147,454
1.34
May 29, 2025
244.00
246.84
242.00
242.00
242.00
-1.63%
30,206
0.27
May 28, 2025
246.00
248.13
244.20
246.00
246.00
-0.40%
51,399
0.46
May 27, 2025
250.00
250.00
246.85
247.00
247.00
-0.40%
26,925
0.24
May 23, 2025
255.00
256.00
248.00
248.00
248.00
-3.13%
52,508
0.47
May 22, 2025
246.00
256.00
245.00
256.00
256.00
+1.99%
31,528
0.28
May 21, 2025
264.00
264.00
250.00
251.00
251.00
-3.46%
23,624
0.21
May 20, 2025
260.00
267.00
257.00
260.00
260.00
+0.39%
31,467
0.27
May 19, 2025
262.00
267.00
259.00
259.00
259.00
-2.63%
69,852
0.61
May 16, 2025
263.00
266.00
256.00
266.00
266.00
+1.53%
101,544
0.90
May 15, 2025
268.00
268.00
260.00
262.00
262.00
-2.24%
34,106
0.30
May 14, 2025
260.00
268.00
260.00
268.00
268.00
+2.68%
71,202
0.63
May 13, 2025
257.00
262.00
253.00
261.00
261.00
-0.38%
116,867
1.04
May 12, 2025
260.00
269.00
259.00
262.00
262.00
0.00%
600,211
5.78
May 09, 2025
256.00
262.00
250.30
262.00
262.00
+1.55%
19,041
0.18
May 08, 2025
256.00
260.00
253.00
258.00
258.00
-0.77%
263,586
2.49
May 07, 2025
254.00
261.00
252.00
260.00
260.00
+1.56%
40,482
0.38
May 06, 2025
255.00
256.00
250.00
256.00
256.00
+2.40%
75,268
0.71
May 02, 2025
247.00
255.75
237.00
250.00
250.00
+2.88%
22,510
0.21
May 01, 2025
238.00
245.00
237.00
243.00
243.00
+0.41%
706,965
7.40
Apr 30, 2025
238.00
242.00
235.00
242.00
242.00
+2.11%
22,824
0.24
Apr 29, 2025
247.00
247.00
235.00
237.00
237.00
-2.87%
367,930
4.03
Apr 28, 2025
245.00
246.00
240.00
244.00
244.00
+1.67%
20,614
0.22
Apr 25, 2025
244.00
245.00
240.00
240.00
240.00
-0.83%
14,868
0.16
Apr 24, 2025
240.00
244.00
240.00
242.00
242.00
+0.83%
32,901
0.32
Apr 23, 2025
244.00
244.00
237.00
240.00
240.00
+0.42%
111,956
1.07
Apr 22, 2025
231.00
244.00
228.50
239.00
239.00
+0.84%
142,497
1.20
Apr 17, 2025
233.00
237.00
233.00
237.00
237.00
+1.28%
22,412
0.19
Apr 16, 2025
229.00
236.00
224.00
234.00
234.00
+3.08%
55,606
0.47
Apr 15, 2025
227.00
231.00
225.48
227.00
227.00
0.00%
46,373
0.39
Apr 14, 2025
226.00
227.00
223.00
227.00
227.00
+1.79%
9,042
0.07
Apr 11, 2025
219.00
225.00
217.73
223.00
223.00
+3.24%
41,176
0.31
Apr 10, 2025
204.00
218.00
204.00
216.00
216.00
+8.82%
115,509
0.86
Apr 09, 2025
203.00
205.00
198.50
198.50
198.50
-3.17%
25,451
0.18
Apr 08, 2025
196.00
207.00
196.00
205.00
205.00
+5.67%
26,344
0.18
Apr 07, 2025
202.00
204.00
184.50
194.00
194.00
-5.37%
307,131
2.00
Apr 04, 2025
215.00
216.00
202.00
205.00
205.00
-5.96%
30,595
0.19
Apr 03, 2025
218.00
218.00
213.00
218.00
218.00
0.00%
22,531
0.14
Apr 02, 2025
221.00
221.00
215.00
218.00
218.00
-1.36%
47,975
0.30
Apr 01, 2025
231.00
231.00
221.00
221.00
221.00
-4.33%
558,415
3.64
Mar 31, 2025
231.00
237.00
231.00
231.00
231.00
-1.70%
260,665
1.75
Mar 28, 2025
229.00
235.00
227.00
235.00
235.00
+2.17%
79,272
0.53
Mar 27, 2025
229.00
230.00
223.00
230.00
230.00
+3.14%
17,262
0.12
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis